649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,194600,3816065160,9640,9640,9640,9640,33062
|
|
20241213,194500,3816065160,9640,9640,9640,9640,0
|
|
20241213,194400,3816065160,9640,9640,9640,9640,0
|
|
20241213,194300,3816065160,9640,9640,9640,9640,0
|
|
20241213,194200,3816065160,9640,9640,9640,9640,0
|
|
20241213,194100,3816065160,9640,9640,9640,9640,0
|
|
20241213,194000,3816065160,9640,9640,9640,9640,0
|
|
20241213,193900,3816065160,9640,9640,9640,9640,0
|
|
20241213,193800,3816065160,9640,9640,9640,9640,0
|
|
20241213,193700,3816065160,9640,9640,9640,9640,0
|
|
20241213,193600,3816065160,9640,9640,9640,9640,0
|
|
20241213,193500,3816065160,9640,9640,9640,9640,0
|
|
20241213,193400,3816065160,9640,9640,9640,9640,0
|
|
20241213,193300,3816065160,9640,9640,9640,9640,0
|
|
20241213,193200,3816065160,9640,9640,9640,9640,0
|
|
20241213,193100,3816065160,9640,9640,9640,9640,0
|
|
20241213,193000,3816065160,9640,9640,9640,9640,0
|
|
20241213,192900,3816065160,9640,9640,9640,9640,0
|
|
20241213,192800,3816065160,9640,9640,9640,9640,0
|
|
20241213,192700,3816065160,9640,9640,9640,9640,0
|
|
20241213,192600,3816065160,9640,9640,9640,9640,0
|
|
20241213,192500,3816065160,9640,9640,9640,9640,0
|
|
20241213,192400,3816065160,9640,9640,9640,9640,0
|
|
20241213,192300,3816065160,9640,9640,9640,9640,0
|
|
20241213,192200,3816065160,9640,9640,9640,9640,0
|
|
20241213,192100,3816065160,9640,9640,9640,9640,0
|
|
20241213,192000,3816065160,9640,9640,9640,9640,0
|
|
20241213,191900,3816065160,9640,9640,9640,9640,0
|
|
20241213,191800,3816065160,9640,9640,9640,9640,0
|
|
20241213,191700,3816065160,9640,9640,9640,9640,0
|
|
20241213,191600,3816065160,9640,9640,9640,9640,33062
|
|
20241213,191500,3816065160,9640,9640,9640,9640,0
|
|
20241213,191400,3816065160,9640,9640,9640,9640,0
|
|
20241213,191300,3816065160,9640,9640,9640,9640,0
|
|
20241213,191200,3816065160,9640,9640,9640,9640,0
|
|
20241213,191100,3816065160,9640,9640,9640,9640,0
|
|
20241213,191000,3816065160,9640,9640,9640,9640,0
|
|
20241213,190900,3816065160,9640,9640,9640,9640,0
|
|
20241213,190800,3816065160,9640,9640,9640,9640,0
|
|
20241213,190700,3816065160,9640,9640,9640,9640,0
|
|
20241213,190600,3816065160,9640,9640,9640,9640,0
|
|
20241213,190500,3816065160,9640,9640,9640,9640,0
|
|
20241213,190400,3816065160,9640,9640,9640,9640,0
|
|
20241213,190300,3816065160,9640,9640,9640,9640,0
|
|
20241213,190200,3816065160,9640,9640,9640,9640,0
|
|
20241213,190100,3816065160,9640,9640,9640,9640,0
|
|
20241213,190000,3816065160,9640,9640,9640,9640,0
|
|
20241213,185900,3816065160,9640,9640,9640,9640,0
|
|
20241213,185800,3816065160,9640,9640,9640,9640,0
|
|
20241213,185700,3816065160,9640,9640,9640,9640,0
|
|
20241213,185600,3816065160,9640,9640,9640,9640,0
|
|
20241213,185500,3816065160,9640,9640,9640,9640,0
|
|
20241213,185400,3816065160,9640,9640,9640,9640,0
|
|
20241213,185300,3816065160,9640,9640,9640,9640,0
|
|
20241213,185200,3816065160,9640,9640,9640,9640,0
|
|
20241213,185100,3816065160,9640,9640,9640,9640,0
|
|
20241213,185000,3816065160,9640,9640,9640,9640,0
|
|
20241213,184900,3816065160,9640,9640,9640,9640,0
|
|
20241213,184800,3816065160,9640,9640,9640,9640,0
|
|
20241213,184700,3816065160,9640,9640,9640,9640,0
|
|
20241213,184600,3816065160,9640,9640,9640,9640,33062
|
|
20241213,184500,3816065160,9640,9640,9640,9640,0
|
|
20241213,184400,3816065160,9640,9640,9640,9640,0
|
|
20241213,184300,3816065160,9640,9640,9640,9640,0
|
|
20241213,184200,3816065160,9640,9640,9640,9640,0
|
|
20241213,184100,3816065160,9640,9640,9640,9640,0
|
|
20241213,184000,3816065160,9640,9640,9640,9640,0
|
|
20241213,183900,3816065160,9640,9640,9640,9640,0
|
|
20241213,183800,3816065160,9640,9640,9640,9640,0
|
|
20241213,183700,3816065160,9640,9640,9640,9640,0
|
|
20241213,183600,3816065160,9640,9640,9640,9640,0
|
|
20241213,183500,3816065160,9640,9640,9640,9640,0
|
|
20241213,183400,3816065160,9640,9640,9640,9640,0
|
|
20241213,183300,3816065160,9640,9640,9640,9640,0
|
|
20241213,183200,3816065160,9640,9640,9640,9640,0
|
|
20241213,183100,3816065160,9640,9640,9640,9640,0
|
|
20241213,183000,3816065160,9640,9640,9640,9640,0
|
|
20241213,182900,3816065160,9640,9640,9640,9640,0
|
|
20241213,182800,3816065160,9640,9640,9640,9640,0
|
|
20241213,182700,3816065160,9640,9640,9640,9640,0
|
|
20241213,182600,3816065160,9640,9640,9640,9640,0
|
|
20241213,182500,3816065160,9640,9640,9640,9640,0
|
|
20241213,182400,3816065160,9640,9640,9640,9640,0
|
|
20241213,182300,3816065160,9640,9640,9640,9640,0
|
|
20241213,182200,3816065160,9640,9640,9640,9640,0
|
|
20241213,182100,3816065160,9640,9640,9640,9640,0
|
|
20241213,182000,3816065160,9640,9640,9640,9640,0
|
|
20241213,181900,3816065160,9640,9640,9640,9640,0
|
|
20241213,181800,3816065160,9640,9640,9640,9640,0
|
|
20241213,181700,3816065160,9640,9640,9640,9640,0
|
|
20241213,181600,3816065160,9640,9640,9640,9640,33062
|
|
20241213,181500,3816065160,9640,9640,9640,9640,0
|
|
20241213,181400,3816065160,9640,9640,9640,9640,0
|
|
20241213,181300,3816065160,9640,9640,9640,9640,0
|
|
20241213,181200,3816065160,9640,9640,9640,9640,0
|
|
20241213,181100,3816065160,9640,9640,9640,9640,0
|
|
20241213,181000,3816065160,9640,9640,9640,9640,0
|
|
20241213,180900,3816065160,9640,9640,9640,9640,0
|
|
20241213,180800,3816065160,9640,9640,9640,9640,0
|
|
20241213,180700,3816065160,9640,9640,9640,9640,0
|
|
20241213,180600,3816065160,9640,9640,9640,9640,0
|
|
20241213,180500,3816065160,9640,9640,9640,9640,0
|
|
20241213,180400,3816065160,9640,9640,9640,9640,0
|
|
20241213,180300,3816065160,9640,9640,9640,9640,0
|
|
20241213,180200,3816065160,9640,9640,9640,9640,0
|
|
20241213,180100,3816065160,9640,9640,9640,9640,0
|
|
20241213,180000,3816065160,9640,9640,9640,9640,0
|
|
20241213,175900,3816065160,9640,9640,9640,9640,0
|
|
20241213,175800,3816065160,9640,9640,9640,9640,0
|
|
20241213,175700,3816065160,9640,9640,9640,9640,0
|
|
20241213,175600,3816065160,9640,9640,9640,9640,0
|
|
20241213,175500,3816065160,9640,9640,9640,9640,0
|
|
20241213,175400,3816065160,9640,9640,9640,9640,0
|
|
20241213,175300,3816065160,9640,9640,9640,9640,0
|
|
20241213,175200,3816065160,9640,9640,9640,9640,0
|
|
20241213,175100,3816065160,9640,9640,9640,9640,0
|
|
20241213,175000,3816065160,9640,9640,9640,9640,0
|
|
20241213,174900,3816065160,9640,9640,9640,9640,0
|
|
20241213,174800,3816065160,9640,9640,9640,9640,0
|
|
20241213,174700,3816065160,9640,9640,9640,9640,0
|
|
20241213,174600,3816065160,9640,9640,9640,9640,33062
|
|
20241213,174500,3816065160,9640,9640,9640,9640,0
|
|
20241213,174400,3816065160,9640,9640,9640,9640,0
|
|
20241213,174300,3816065160,9640,9640,9640,9640,0
|
|
20241213,174200,3816065160,9640,9640,9640,9640,0
|
|
20241213,174100,3816065160,9640,9640,9640,9640,0
|
|
20241213,174000,3816065160,9640,9640,9640,9640,0
|
|
20241213,173900,3816065160,9640,9640,9640,9640,0
|
|
20241213,173800,3816065160,9640,9640,9640,9640,0
|
|
20241213,173700,3816065160,9640,9640,9640,9640,0
|
|
20241213,173600,3816065160,9640,9640,9640,9640,0
|
|
20241213,173500,3816065160,9640,9640,9640,9640,0
|
|
20241213,173400,3816065160,9640,9640,9640,9640,0
|
|
20241213,173300,3816065160,9640,9640,9640,9640,0
|
|
20241213,173200,3816065160,9640,9640,9640,9640,0
|
|
20241213,173100,3816065160,9640,9640,9640,9640,0
|
|
20241213,173000,3816065160,9640,9640,9640,9640,0
|
|
20241213,172900,3816065160,9640,9640,9640,9640,0
|
|
20241213,172800,3816065160,9640,9640,9640,9640,0
|
|
20241213,172700,3816065160,9640,9640,9640,9640,0
|
|
20241213,172600,3816065160,9640,9640,9640,9640,0
|
|
20241213,172500,3816065160,9640,9640,9640,9640,0
|
|
20241213,172400,3816065160,9640,9640,9640,9640,0
|
|
20241213,172300,3816065160,9640,9640,9640,9640,0
|
|
20241213,172200,3816065160,9640,9640,9640,9640,0
|
|
20241213,172100,3816065160,9640,9640,9640,9640,0
|
|
20241213,172000,3816065160,9640,9640,9640,9640,0
|
|
20241213,171900,3816065160,9640,9640,9640,9640,0
|
|
20241213,171800,3816065160,9640,9640,9640,9640,0
|
|
20241213,171700,3816065160,9640,9640,9640,9640,0
|
|
20241213,171600,3816065160,9640,9640,9640,9640,33062
|
|
20241213,171500,3816065160,9640,9640,9640,9640,0
|
|
20241213,171400,3816065160,9640,9640,9640,9640,0
|
|
20241213,171300,3816065160,9640,9640,9640,9640,0
|
|
20241213,171200,3816065160,9640,9640,9640,9640,0
|
|
20241213,171100,3816065160,9640,9640,9640,9640,0
|
|
20241213,171000,3816065160,9640,9640,9640,9640,0
|
|
20241213,170900,3816065160,9640,9640,9640,9640,0
|
|
20241213,170800,3816065160,9640,9640,9640,9640,0
|
|
20241213,170700,3816065160,9640,9640,9640,9640,0
|
|
20241213,170600,3816065160,9640,9640,9640,9640,0
|
|
20241213,170500,3816065160,9640,9640,9640,9640,0
|
|
20241213,170400,3816065160,9640,9640,9640,9640,0
|
|
20241213,170300,3816065160,9640,9640,9640,9640,0
|
|
20241213,170200,3816065160,9640,9640,9640,9640,0
|
|
20241213,170100,3816065160,9640,9640,9640,9640,0
|
|
20241213,170000,3816065160,9640,9640,9640,9640,0
|
|
20241213,165900,3816065160,9640,9640,9640,9640,0
|
|
20241213,165800,3816065160,9640,9640,9640,9640,0
|
|
20241213,165700,3816065160,9640,9640,9640,9640,0
|
|
20241213,165600,3816065160,9640,9640,9640,9640,0
|
|
20241213,165500,3816065160,9640,9640,9640,9640,0
|
|
20241213,165400,3816065160,9640,9640,9640,9640,0
|
|
20241213,165300,3816065160,9640,9640,9640,9640,0
|
|
20241213,165200,3816065160,9640,9640,9640,9640,0
|
|
20241213,165100,3816065160,9640,9640,9640,9640,0
|
|
20241213,165000,3816065160,9640,9640,9640,9640,0
|
|
20241213,164900,3816065160,9640,9640,9640,9640,0
|
|
20241213,164800,3816065160,9640,9640,9640,9640,0
|
|
20241213,164700,3816065160,9640,9640,9640,9640,0
|
|
20241213,164600,3816065160,9640,9640,9640,9640,33062
|
|
20241213,164500,3816065160,9640,9640,9640,9640,0
|
|
20241213,164400,3816065160,9640,9640,9640,9640,0
|
|
20241213,164300,3816065160,9640,9640,9640,9640,0
|
|
20241213,164200,3816065160,9640,9640,9640,9640,0
|
|
20241213,164100,3816065160,9640,9640,9640,9640,0
|
|
20241213,164000,3816065160,9640,9640,9640,9640,0
|
|
20241213,163900,3816065160,9640,9640,9640,9640,0
|
|
20241213,163800,3816065160,9640,9640,9640,9640,0
|
|
20241213,163700,3816065160,9640,9640,9640,9640,0
|
|
20241213,163600,3816065160,9640,9640,9640,9640,0
|
|
20241213,163500,3816065160,9640,9640,9640,9640,0
|
|
20241213,163400,3816065160,9640,9640,9640,9640,0
|
|
20241213,163300,3816065160,9640,9640,9640,9640,0
|
|
20241213,163200,3816065160,9640,9640,9640,9640,0
|
|
20241213,163100,3816065160,9640,9640,9640,9640,0
|
|
20241213,163000,3816065160,9640,9640,9640,9640,0
|
|
20241213,162900,3816065160,9640,9640,9640,9640,0
|
|
20241213,162800,3816065160,9640,9640,9640,9640,0
|
|
20241213,162700,3816065160,9640,9640,9640,9640,0
|
|
20241213,162600,3816065160,9640,9640,9640,9640,0
|
|
20241213,162500,3816065160,9640,9640,9640,9640,0
|
|
20241213,162400,3816065160,9640,9640,9640,9640,0
|
|
20241213,162300,3816065160,9640,9640,9640,9640,0
|
|
20241213,162200,3816065160,9640,9640,9640,9640,0
|
|
20241213,162100,3816065160,9640,9640,9640,9640,0
|
|
20241213,162000,3816065160,9640,9640,9640,9640,0
|
|
20241213,161900,3816065160,9640,9640,9640,9640,0
|
|
20241213,161800,3816065160,9640,9640,9640,9640,0
|
|
20241213,161700,3816065160,9640,9640,9640,9640,0
|
|
20241213,161600,3816065160,9640,9640,9640,9640,33062
|
|
20241213,161500,3816065160,9640,9640,9640,9640,0
|
|
20241213,161400,3816065160,9640,9640,9640,9640,0
|
|
20241213,161300,3816065160,9640,9640,9640,9640,0
|
|
20241213,161200,3816065160,9640,9640,9640,9640,0
|
|
20241213,161100,3816065160,9640,9640,9640,9640,0
|
|
20241213,161000,3816065160,9640,9640,9640,9640,0
|
|
20241213,160900,3816065160,9640,9640,9640,9640,0
|
|
20241213,160800,3816065160,9640,9640,9640,9640,0
|
|
20241213,160700,3816065160,9640,9640,9640,9640,0
|
|
20241213,160600,3816065160,9640,9640,9640,9640,0
|
|
20241213,160500,3816065160,9640,9640,9640,9640,0
|
|
20241213,160400,3816065160,9640,9640,9640,9640,0
|
|
20241213,160300,3816065160,9640,9640,9640,9640,0
|
|
20241213,160200,3816065160,9640,9640,9640,9640,0
|
|
20241213,160100,3816065160,9640,9640,9640,9640,0
|
|
20241213,160000,3816065160,9640,9640,9640,9640,0
|
|
20241213,155900,3816065160,9640,9640,9640,9640,0
|
|
20241213,155800,3816065160,9640,9640,9640,9640,0
|
|
20241213,155700,3816065160,9640,9640,9640,9640,0
|
|
20241213,155600,3816065160,9640,9640,9640,9640,0
|
|
20241213,155500,3816065160,9640,9640,9640,9640,0
|
|
20241213,155400,3816065160,9640,9640,9640,9640,0
|
|
20241213,155300,3816065160,9640,9640,9640,9640,0
|
|
20241213,155200,3816065160,9640,9640,9640,9640,0
|
|
20241213,155100,3816065160,9640,9640,9640,9640,0
|
|
20241213,155000,3816065160,9640,9640,9640,9640,0
|
|
20241213,154900,3816065160,9640,9640,9640,9640,0
|
|
20241213,154800,3816065160,9640,9640,9640,9640,0
|
|
20241213,154700,3816065160,9640,9640,9640,9640,0
|
|
20241213,154600,3816065160,9640,9640,9640,9640,33062
|
|
20241213,154500,3816065160,9640,9640,9640,9640,0
|
|
20241213,154400,3816065160,9640,9640,9640,9640,0
|
|
20241213,154300,3816065160,9640,9640,9640,9640,0
|
|
20241213,154200,3816065160,9640,9640,9640,9640,0
|
|
20241213,154100,3816065160,9640,9640,9640,9640,0
|
|
20241213,154000,3816065160,9640,9640,9640,9640,0
|
|
20241213,153900,3816065160,9640,9640,9640,9640,0
|
|
20241213,153800,3816065160,9640,9640,9640,9640,0
|
|
20241213,153700,3816065160,9640,9640,9640,9640,0
|
|
20241213,153600,3816065160,9640,9640,9640,9640,0
|
|
20241213,153500,3816065160,9640,9640,9640,9640,0
|
|
20241213,153400,3816065160,9640,9640,9640,9640,0
|
|
20241213,153300,3816065160,9640,9640,9640,9640,0
|
|
20241213,153200,3816065160,9640,9640,9640,9640,0
|
|
20241213,153100,3816065160,9640,9640,9640,9640,0
|
|
20241213,153000,3816065160,9640,9640,9640,9640,33062
|
|
20241213,152900,3497347480,9560,9560,9560,9560,0
|
|
20241213,152800,3497347480,9560,9560,9560,9560,0
|
|
20241213,152700,3497347480,9560,9560,9560,9560,0
|
|
20241213,152600,3497347480,9560,9560,9560,9560,0
|
|
20241213,152500,3497347480,9560,9560,9560,9560,0
|
|
20241213,152400,3497347480,9560,9560,9560,9560,0
|
|
20241213,152300,3497347480,9560,9560,9560,9560,0
|
|
20241213,152200,3497347480,9560,9560,9560,9560,0
|
|
20241213,152100,3497347480,9560,9560,9560,9560,0
|
|
20241213,152000,3497347480,9560,9560,9560,9560,0
|
|
20241213,151900,3497347480,9560,9550,9570,9540,740
|
|
20241213,151800,3490268800,9550,9560,9560,9540,1206
|
|
20241213,151700,3478750560,9560,9570,9580,9550,1813
|
|
20241213,151600,3461411610,9580,9560,9580,9550,1019
|
|
20241213,151500,3451664710,9550,9570,9570,9550,559
|
|
20241213,151400,3446320650,9560,9550,9580,9540,2431
|
|
20241213,151300,3423080400,9550,9560,9570,9550,3900
|
|
20241213,151200,3385795910,9560,9560,9560,9550,339
|
|
20241213,151100,3382555100,9540,9550,9560,9530,1204
|
|
20241213,151000,3371061540,9550,9560,9560,9540,311
|
|
20241213,150900,3368091920,9560,9510,9560,9510,1684
|
|
20241213,150800,3352039880,9520,9530,9530,9510,633
|
|
20241213,150700,3346018580,9510,9510,9530,9510,121
|
|
20241213,150600,3344865690,9530,9540,9540,9530,193
|
|
20241213,150500,3343025560,9540,9510,9540,9500,1730
|
|
20241213,150400,3326573550,9490,9490,9510,9490,315
|
|
20241213,150300,3323581020,9490,9510,9510,9490,394
|
|
20241213,150200,3319837460,9510,9500,9510,9500,640
|
|
20241213,150100,3313756740,9500,9490,9500,9490,195
|
|
20241213,150000,3311905850,9500,9500,9510,9490,704
|
|
20241213,145900,3305217650,9500,9510,9510,9500,110
|
|
20241213,145800,3304172390,9510,9510,9540,9510,1267
|
|
20241213,145700,3292122740,9510,9550,9550,9510,185
|
|
20241213,145600,3290360320,9520,9520,9550,9510,2388
|
|
20241213,145500,3267568810,9550,9540,9550,9510,1038
|
|
20241213,145400,3257656870,9540,9520,9540,9490,374
|
|
20241213,145300,3254105060,9520,9510,9520,9490,182
|
|
20241213,145200,3252374270,9500,9500,9500,9470,710
|
|
20241213,145100,3245638320,9500,9510,9510,9490,115
|
|
20241213,145000,3244545990,9490,9500,9510,9490,535
|
|
20241213,144900,3239468230,9500,9510,9510,9500,227
|
|
20241213,144800,3237311410,9510,9500,9510,9490,108
|
|
20241213,144700,3236285900,9500,9470,9510,9470,447
|
|
20241213,144600,3232048430,9510,9510,9510,9470,271
|
|
20241213,144500,3229477080,9510,9500,9510,9470,342
|
|
20241213,144400,3226237180,9470,9500,9500,9470,208
|
|
20241213,144300,3224263940,9500,9490,9500,9480,571
|
|
20241213,144200,3218849380,9480,9500,9500,9480,33
|
|
20241213,144100,3218535940,9500,9470,9500,9470,585
|
|
20241213,144000,3212990980,9480,9490,9500,9460,450
|
|
20241213,143900,3208728940,9470,9490,9500,9470,275
|
|
20241213,143800,3206119200,9460,9460,9490,9460,311
|
|
20241213,143700,3203177110,9460,9470,9500,9460,643
|
|
20241213,143600,3197088640,9470,9480,9480,9470,984
|
|
20241213,143500,3187769180,9480,9490,9500,9480,1608
|
|
20241213,143400,3172522240,9510,9490,9510,9490,600
|
|
20241213,143300,3166826720,9490,9500,9500,9490,3201
|
|
20241213,143200,3136420230,9500,9530,9530,9500,9815
|
|
20241213,143100,3043014380,9530,9550,9550,9530,1152
|
|
20241213,143000,3032018970,9550,9560,9570,9550,592
|
|
20241213,142900,3026362880,9560,9550,9560,9530,318
|
|
20241213,142800,3023332250,9550,9530,9560,9530,531
|
|
20241213,142700,3018264570,9540,9530,9540,9530,774
|
|
20241213,142600,3010884660,9530,9530,9540,9530,304
|
|
20241213,142500,3007987530,9530,9540,9540,9530,387
|
|
20241213,142400,3004298690,9530,9540,9540,9530,23
|
|
20241213,142300,3004079470,9530,9530,9540,9530,312
|
|
20241213,142200,3001106100,9540,9530,9540,9530,443
|
|
20241213,142100,2996883050,9530,9530,9540,9530,210
|
|
20241213,142000,2994881740,9530,9540,9570,9530,888
|
|
20241213,141900,2986405340,9570,9570,9570,9570,1
|
|
20241213,141800,2986395770,9570,9540,9570,9530,317
|
|
20241213,141700,2983373620,9580,9530,9580,9530,482
|
|
20241213,141600,2978770030,9540,9540,9540,9530,463
|
|
20241213,141500,2974354020,9530,9530,9570,9530,404
|
|
20241213,141400,2970503860,9540,9530,9570,9530,126
|
|
20241213,141300,2969300250,9530,9540,9540,9530,310
|
|
20241213,141200,2966345900,9570,9540,9570,9540,113
|
|
20241213,141100,2965267850,9570,9530,9570,9530,319
|
|
20241213,141000,2962227710,9570,9530,9570,9530,19
|
|
20241213,140900,2962046300,9530,9570,9570,9530,1015
|
|
20241213,140800,2952371040,9530,9580,9580,9530,18
|
|
20241213,140700,2952199370,9530,9560,9560,9530,752
|
|
20241213,140600,2945025310,9560,9530,9560,9530,72
|
|
20241213,140500,2944339090,9530,9560,9560,9530,343
|
|
20241213,140400,2941069250,9560,9530,9560,9530,680
|
|
20241213,140300,2934587070,9530,9530,9550,9530,247
|
|
20241213,140200,2932231640,9530,9540,9540,9530,608
|
|
20241213,140100,2926434780,9560,9540,9560,9540,597
|
|
20241213,140000,2920738380,9530,9540,9550,9530,1365
|
|
20241213,135900,2907719660,9550,9540,9550,9540,121
|
|
20241213,135800,2906565200,9550,9540,9550,9540,753
|
|
20241213,135700,2899381560,9550,9550,9560,9540,3677
|
|
20241213,135600,2864266850,9560,9570,9570,9560,2545
|
|
20241213,135500,2839929080,9580,9580,9580,9570,2137
|
|
20241213,135400,2819463620,9590,9600,9610,9590,3278
|
|
20241213,135300,2788016470,9600,9620,9620,9590,2298
|
|
20241213,135200,2765955320,9610,9620,9620,9610,57
|
|
20241213,135100,2765407540,9620,9610,9620,9600,644
|
|
20241213,135000,2759221090,9610,9610,9620,9610,890
|
|
20241213,134900,2750668180,9610,9620,9620,9610,918
|
|
20241213,134800,2741844900,9630,9620,9630,9620,168
|
|
20241213,134700,2740228720,9610,9600,9620,9600,364
|
|
20241213,134600,2736730740,9620,9610,9620,9610,1119
|
|
20241213,134500,2725976340,9600,9600,9600,9600,234
|
|
20241213,134400,2723729940,9600,9600,9610,9600,335
|
|
20241213,134300,2720513930,9600,9600,9610,9600,1044
|
|
20241213,134200,2710491520,9600,9610,9610,9600,628
|
|
20241213,134100,2704459550,9600,9600,9610,9600,99
|
|
20241213,134000,2703509140,9600,9600,9600,9600,339
|
|
20241213,133900,2700254740,9610,9590,9610,9590,278
|
|
20241213,133800,2697586630,9590,9600,9610,9590,1264
|
|
20241213,133700,2685452470,9600,9600,9600,9590,1514
|
|
20241213,133600,2670918320,9610,9610,9610,9600,459
|
|
20241213,133500,2666507890,9600,9600,9610,9600,426
|
|
20241213,133400,2662418190,9600,9600,9610,9600,85
|
|
20241213,133300,2661601780,9600,9610,9610,9600,428
|
|
20241213,133200,2657491770,9610,9610,9610,9610,197
|
|
20241213,133100,2655598600,9610,9610,9610,9610,407
|
|
20241213,133000,2651687330,9610,9610,9610,9610,380
|
|
20241213,132900,2648035530,9620,9630,9630,9610,274
|
|
20241213,132800,2645400120,9640,9610,9640,9610,350
|
|
20241213,132700,2642035330,9620,9620,9620,9610,445
|
|
20241213,132600,2637757450,9620,9640,9640,9620,452
|
|
20241213,132500,2633405710,9640,9650,9650,9640,115
|
|
20241213,132400,2632296250,9640,9640,9640,9640,329
|
|
20241213,132300,2629124690,9640,9640,9650,9640,39
|
|
20241213,132200,2628748720,9650,9650,9650,9640,403
|
|
20241213,132100,2624863670,9650,9640,9650,9640,152
|
|
20241213,132000,2623398370,9640,9610,9640,9610,3411
|
|
20241213,131900,2590535770,9610,9620,9620,9610,433
|
|
20241213,131800,2586373640,9610,9610,9620,9610,267
|
|
20241213,131700,2583807760,9600,9600,9610,9600,691
|
|
20241213,131600,2577174100,9610,9600,9610,9600,36
|
|
20241213,131500,2576828490,9610,9610,9620,9610,1091
|
|
20241213,131400,2566336700,9610,9590,9610,9590,194
|
|
20241213,131300,2564472380,9590,9600,9620,9590,551
|
|
20241213,131200,2559183420,9590,9580,9590,9580,211
|
|
20241213,131100,2557162010,9580,9590,9600,9580,180
|
|
20241213,131000,2555435350,9600,9600,9600,9590,409
|
|
20241213,130900,2551512080,9600,9590,9600,9590,130
|
|
20241213,130800,2550264460,9580,9600,9600,9580,2678
|
|
20241213,130700,2524582580,9590,9600,9600,9590,432
|
|
20241213,130600,2520435410,9600,9610,9610,9600,471
|
|
20241213,130500,2515913210,9610,9600,9610,9600,46
|
|
20241213,130400,2515471180,9600,9620,9620,9600,507
|
|
20241213,130300,2510600740,9620,9600,9620,9600,1026
|
|
20241213,130200,2500750180,9590,9590,9600,9590,911
|
|
20241213,130100,2492010080,9600,9600,9600,9600,449
|
|
20241213,130000,2487699680,9600,9620,9620,9590,6
|
|
20241213,125900,2487642070,9620,9610,9620,9590,556
|
|
20241213,125800,2482301470,9600,9600,9600,9600,329
|
|
20241213,125700,2479143070,9610,9610,9610,9600,143
|
|
20241213,125600,2477769400,9610,9610,9610,9600,311
|
|
20241213,125500,2474782110,9610,9600,9610,9590,644
|
|
20241213,125400,2468602780,9590,9600,9600,9590,133
|
|
20241213,125300,2467326540,9610,9610,9610,9600,554
|
|
20241213,125200,2462002630,9600,9600,9600,9590,333
|
|
20241213,125100,2458805840,9610,9600,9610,9600,525
|
|
20241213,125000,2453765830,9590,9600,9600,9590,1172
|
|
20241213,124900,2442514950,9600,9600,9610,9600,38
|
|
20241213,124800,2442150140,9600,9610,9610,9600,414
|
|
20241213,124700,2438175690,9610,9600,9610,9600,625
|
|
20241213,124600,2432175380,9600,9610,9610,9600,337
|
|
20241213,124500,2428940150,9600,9600,9600,9600,16
|
|
20241213,124400,2428786550,9600,9610,9610,9600,1080
|
|
20241213,124300,2418418530,9600,9590,9600,9590,352
|
|
20241213,124200,2415042410,9610,9590,9610,9590,28
|
|
20241213,124100,2414773550,9600,9590,9600,9590,335
|
|
20241213,124000,2411560880,9590,9590,9590,9590,34
|
|
20241213,123900,2411234820,9590,9600,9600,9590,2283
|
|
20241213,123800,2389338080,9600,9600,9600,9600,199
|
|
20241213,123700,2387427680,9610,9600,9610,9600,387
|
|
20241213,123600,2383709160,9590,9590,9600,9590,108
|
|
20241213,123500,2382673430,9590,9590,9590,9590,412
|
|
20241213,123400,2378722350,9590,9620,9620,9590,409
|
|
20241213,123300,2374797040,9590,9590,9600,9590,21
|
|
20241213,123200,2374595530,9590,9590,9590,9590,499
|
|
20241213,123100,2369810120,9590,9590,9590,9590,317
|
|
20241213,123000,2366770090,9590,9590,9600,9590,328
|
|
20241213,122900,2363624410,9590,9590,9590,9590,103
|
|
20241213,122800,2362636640,9590,9600,9600,9590,3082
|
|
20241213,122700,2333049460,9600,9610,9620,9600,98
|
|
20241213,122600,2332106910,9600,9610,9610,9600,1426
|
|
20241213,122500,2318406130,9610,9610,9620,9610,317
|
|
20241213,122400,2315359710,9630,9620,9630,9620,153
|
|
20241213,122300,2313886530,9620,9620,9620,9610,311
|
|
20241213,122200,2310896530,9620,9630,9630,9610,136
|
|
20241213,122100,2309588920,9630,9620,9630,9610,354
|
|
20241213,122000,2306186350,9610,9610,9610,9610,32
|
|
20241213,121900,2305878830,9610,9600,9610,9600,965
|
|
20241213,121800,2296606920,9600,9600,9600,9600,1
|
|
20241213,121700,2296597320,9600,9600,9600,9600,336
|
|
20241213,121600,2293371720,9600,9600,9600,9600,380
|
|
20241213,121500,2289723720,9600,9600,9600,9600,36
|
|
20241213,121400,2289378120,9600,9590,9600,9590,356
|
|
20241213,121300,2285960790,9600,9590,9600,9590,152
|
|
20241213,121200,2284503080,9610,9590,9610,9580,982
|
|
20241213,121100,2275089700,9590,9590,9590,9580,203
|
|
20241213,121000,2273143230,9580,9590,9590,9580,432
|
|
20241213,120900,2269004570,9590,9590,9600,9590,478
|
|
20241213,120800,2264420330,9590,9600,9600,9590,345
|
|
20241213,120700,2261111730,9590,9600,9600,9590,559
|
|
20241213,120600,2255748890,9600,9610,9610,9590,298
|
|
20241213,120500,2252890130,9590,9590,9590,9580,1326
|
|
20241213,120400,2240180200,9590,9590,9590,9580,836
|
|
20241213,120300,2232163540,9590,9600,9600,9590,415
|
|
20241213,120200,2228183290,9590,9610,9610,9590,1155
|
|
20241213,120100,2217095380,9600,9610,9620,9600,1962
|
|
20241213,120000,2198254500,9630,9610,9640,9600,493
|
|
20241213,115900,2193516690,9610,9640,9650,9610,2008
|
|
20241213,115800,2174182110,9650,9650,9660,9640,1366
|
|
20241213,115700,2161004970,9650,9650,9660,9650,118
|
|
20241213,115600,2159866150,9650,9650,9660,9650,339
|
|
20241213,115500,2156593280,9650,9650,9660,9650,275
|
|
20241213,115400,2153939030,9660,9650,9660,9640,498
|
|
20241213,115300,2149132810,9640,9640,9660,9640,319
|
|
20241213,115200,2146055770,9640,9650,9650,9640,385
|
|
20241213,115100,2142340780,9650,9640,9650,9640,556
|
|
20241213,115000,2136975440,9640,9640,9650,9640,206
|
|
20241213,114900,2134989570,9640,9640,9640,9640,176
|
|
20241213,114800,2133292930,9640,9630,9650,9630,8
|
|
20241213,114700,2133215860,9640,9650,9650,9640,730
|
|
20241213,114600,2126178620,9650,9650,9650,9650,444
|
|
20241213,114500,2121894020,9650,9640,9660,9640,546
|
|
20241213,114400,2116624080,9640,9640,9650,9630,2262
|
|
20241213,114300,2094803360,9650,9650,9650,9630,228
|
|
20241213,114200,2092606610,9650,9640,9650,9620,143
|
|
20241213,114100,2091228100,9640,9620,9640,9620,1673
|
|
20241213,114000,2075114350,9630,9640,9640,9610,190
|
|
20241213,113900,2073285660,9630,9640,9650,9630,733
|
|
20241213,113800,2066221630,9640,9650,9650,9640,1182
|
|
20241213,113700,2054826960,9650,9650,9650,9640,924
|
|
20241213,113600,2045912230,9650,9620,9650,9620,5618
|
|
20241213,113500,1991785300,9620,9600,9630,9600,2215
|
|
20241213,113400,1970476220,9600,9610,9610,9600,406
|
|
20241213,113300,1966577440,9610,9600,9610,9600,164
|
|
20241213,113200,1965002040,9610,9610,9610,9600,144
|
|
20241213,113100,1963618550,9610,9610,9610,9600,671
|
|
20241213,113000,1957171920,9610,9610,9620,9600,345
|
|
20241213,112900,1953856540,9610,9610,9610,9610,1647
|
|
20241213,112800,1938028870,9610,9600,9610,9590,446
|
|
20241213,112700,1933745830,9600,9600,9610,9590,62
|
|
20241213,112600,1933150250,9600,9590,9610,9590,40
|
|
20241213,112500,1932766280,9610,9580,9610,9580,489
|
|
20241213,112400,1928071600,9600,9570,9600,9570,1211
|
|
20241213,112300,1916452230,9590,9590,9590,9570,132
|
|
20241213,112200,1915188110,9570,9580,9600,9570,137
|
|
20241213,112100,1913874700,9570,9570,9570,9570,19
|
|
20241213,112000,1913692870,9580,9570,9580,9560,1246
|
|
20241213,111900,1901765200,9560,9560,9580,9560,206
|
|
20241213,111800,1899795010,9560,9550,9560,9550,717
|
|
20241213,111700,1892940520,9550,9590,9590,9550,498
|
|
20241213,111600,1888184580,9550,9590,9590,9550,1327
|
|
20241213,111500,1875504820,9590,9600,9610,9590,679
|
|
20241213,111400,1868986320,9600,9600,9610,9600,170
|
|
20241213,111300,1867354220,9610,9590,9610,9580,448
|
|
20241213,111200,1863053550,9610,9610,9610,9600,2775
|
|
20241213,111100,1836403040,9610,9610,9610,9600,1595
|
|
20241213,111000,1821085520,9600,9600,9610,9600,1192
|
|
20241213,110900,1809640820,9600,9580,9600,9580,2140
|
|
20241213,110800,1789117800,9570,9560,9580,9560,260
|
|
20241213,110700,1786629690,9550,9570,9570,9540,33
|
|
20241213,110600,1786314050,9540,9570,9570,9540,320
|
|
20241213,110500,1783259540,9570,9550,9570,9530,4301
|
|
20241213,110400,1742173010,9540,9540,9540,9530,28
|
|
20241213,110300,1741905900,9540,9540,9540,9540,213
|
|
20241213,110200,1739873880,9540,9550,9550,9540,13
|
|
20241213,110100,1739749800,9540,9540,9540,9530,194
|
|
20241213,110000,1737899370,9540,9580,9580,9540,2383
|
|
20241213,105900,1715094410,9570,9570,9570,9570,38
|
|
20241213,105800,1714730750,9570,9570,9580,9570,109
|
|
20241213,105700,1713686950,9570,9570,9570,9560,328
|
|
20241213,105600,1710548130,9560,9550,9560,9540,272
|
|
20241213,105500,1707947940,9540,9530,9540,9530,329
|
|
20241213,105400,1704809370,9540,9530,9540,9530,154
|
|
20241213,105300,1703341690,9550,9540,9560,9520,1181
|
|
20241213,105200,1692083280,9540,9570,9580,9540,8
|
|
20241213,105100,1692006890,9570,9560,9570,9530,1327
|
|
20241213,105000,1679308080,9560,9560,9560,9530,1308
|
|
20241213,104900,1666824380,9560,9560,9560,9560,42
|
|
20241213,104800,1666422860,9560,9560,9560,9560,142
|
|
20241213,104700,1665065340,9560,9580,9580,9560,327
|
|
20241213,104600,1661934270,9580,9560,9580,9560,901
|
|
20241213,104500,1653309460,9560,9570,9570,9560,8
|
|
20241213,104400,1653232970,9560,9560,9570,9560,38
|
|
20241213,104300,1652869680,9560,9550,9560,9550,1091
|
|
20241213,104200,1642439780,9550,9560,9560,9550,444
|
|
20241213,104100,1638196580,9550,9550,9550,9550,32
|
|
20241213,104000,1637890980,9560,9560,9560,9550,253
|
|
20241213,103900,1635473640,9560,9560,9560,9550,26
|
|
20241213,103800,1635225140,9560,9570,9570,9560,941
|
|
20241213,103700,1626228110,9570,9570,9580,9570,1003
|
|
20241213,103600,1616628680,9570,9580,9580,9560,324
|
|
20241213,103500,1613528340,9570,9560,9570,9560,412
|
|
20241213,103400,1609586020,9560,9570,9580,9560,796
|
|
20241213,103300,1601968220,9580,9600,9610,9580,2599
|
|
20241213,103200,1577030710,9590,9610,9610,9590,651
|
|
20241213,103100,1570780920,9600,9580,9610,9580,3720
|
|
20241213,103000,1535069480,9590,9600,9600,9590,765
|
|
20241213,102900,1527731790,9600,9580,9600,9580,2186
|
|
20241213,102800,1506773970,9580,9570,9580,9570,372
|
|
20241213,102700,1503213330,9570,9560,9570,9560,527
|
|
20241213,102600,1498170000,9570,9570,9580,9560,136
|
|
20241213,102500,1496868520,9580,9550,9580,9550,619
|
|
20241213,102400,1490945210,9560,9570,9570,9550,74
|
|
20241213,102300,1490237750,9570,9570,9570,9560,425
|
|
20241213,102200,1486174640,9560,9570,9570,9560,194
|
|
20241213,102100,1484318450,9580,9570,9580,9570,690
|
|
20241213,102000,1477710050,9570,9550,9580,9550,1204
|
|
20241213,101900,1466190580,9540,9530,9540,9530,91
|
|
20241213,101800,1465322820,9520,9530,9530,9520,1578
|
|
20241213,101700,1450290230,9530,9520,9530,9520,264
|
|
20241213,101600,1447776930,9520,9530,9530,9520,540
|
|
20241213,101500,1442635930,9540,9550,9560,9530,583
|
|
20241213,101400,1437076160,9560,9550,9560,9540,433
|
|
20241213,101300,1432945050,9550,9550,9550,9540,846
|
|
20241213,101200,1424866810,9570,9540,9570,9540,234
|
|
20241213,101100,1422632960,9540,9550,9560,9540,1182
|
|
20241213,101000,1411338690,9550,9560,9580,9550,3351
|
|
20241213,100900,1379286710,9570,9560,9570,9550,37
|
|
20241213,100800,1378932820,9570,9570,9570,9540,1109
|
|
20241213,100700,1368328360,9570,9560,9570,9550,520
|
|
20241213,100600,1363354370,9560,9550,9570,9550,168
|
|
20241213,100500,1361749670,9560,9560,9570,9560,233
|
|
20241213,100400,1359521060,9560,9560,9570,9550,688
|
|
20241213,100300,1352947690,9550,9530,9550,9530,902
|
|
20241213,100200,1344342880,9540,9540,9540,9530,163
|
|
20241213,100100,1342788890,9550,9540,9550,9530,665
|
|
20241213,100000,1336450060,9540,9530,9550,9530,552
|
|
20241213,095900,1331188580,9530,9540,9540,9530,148
|
|
20241213,095800,1329776760,9550,9570,9570,9550,8768
|
|
20241213,095700,1246016600,9570,9570,9570,9560,382
|
|
20241213,095600,1242360920,9570,9590,9590,9570,50
|
|
20241213,095500,1241881840,9570,9570,9570,9570,613
|
|
20241213,095400,1236015430,9580,9570,9580,9560,156
|
|
20241213,095300,1234522420,9560,9590,9590,9560,1203
|
|
20241213,095200,1222999910,9600,9590,9620,9590,217
|
|
20241213,095100,1220917690,9590,9610,9620,9590,2983
|
|
20241213,095000,1192248740,9610,9600,9610,9590,334
|
|
20241213,094900,1189039320,9600,9620,9620,9600,727
|
|
20241213,094800,1182055560,9630,9640,9640,9620,919
|
|
20241213,094700,1173200940,9640,9620,9640,9600,1720
|
|
20241213,094600,1156645680,9620,9580,9620,9580,670
|
|
20241213,094500,1150201940,9590,9590,9590,9560,28
|
|
20241213,094400,1149933670,9590,9580,9610,9560,1163
|
|
20241213,094300,1138810880,9590,9600,9610,9590,1486
|
|
20241213,094200,1124547420,9610,9610,9620,9600,305
|
|
20241213,094100,1121616290,9610,9600,9610,9600,626
|
|
20241213,094000,1115603680,9620,9600,9620,9590,1031
|
|
20241213,093900,1105695260,9600,9580,9600,9560,662
|
|
20241213,093800,1099352300,9580,9570,9590,9570,238
|
|
20241213,093700,1097073760,9580,9620,9620,9520,4767
|
|
20241213,093600,1051451820,9610,9630,9630,9590,969
|
|
20241213,093500,1042140870,9650,9590,9650,9580,6653
|
|
20241213,093400,978198760,9590,9600,9600,9580,2165
|
|
20241213,093300,957435160,9600,9550,9600,9540,7551
|
|
20241213,093200,885256740,9560,9550,9560,9550,348
|
|
20241213,093100,881932920,9560,9540,9560,9540,1822
|
|
20241213,093000,864528760,9550,9540,9550,9540,493
|
|
20241213,092900,859823560,9530,9500,9540,9500,8182
|
|
20241213,092800,781919180,9500,9510,9510,9500,815
|
|
20241213,092700,774174260,9510,9470,9530,9470,3149
|
|
20241213,092600,744194230,9470,9460,9540,9460,4177
|
|
20241213,092500,704522360,9470,9480,9480,9440,3139
|
|
20241213,092400,674853840,9480,9490,9500,9480,656
|
|
20241213,092300,668629330,9480,9520,9530,9480,1452
|
|
20241213,092200,654834690,9530,9470,9530,9460,4154
|
|
20241213,092100,615411590,9480,9470,9480,9440,1409
|
|
20241213,092000,602089240,9470,9460,9490,9420,8368
|
|
20241213,091900,522867380,9460,9450,9490,9450,1648
|
|
20241213,091800,507265120,9450,9460,9500,9450,2030
|
|
20241213,091700,488011420,9460,9400,9460,9390,848
|
|
20241213,091600,480003640,9390,9440,9450,9390,7532
|
|
20241213,091500,409121620,9450,9460,9460,9360,2806
|
|
20241213,091400,382708630,9460,9450,9460,9430,1901
|
|
20241213,091300,364745510,9440,9410,9440,9410,1216
|
|
20241213,091200,353275910,9410,9410,9430,9390,1837
|
|
20241213,091100,336009090,9420,9400,9420,9400,2707
|
|
20241213,091000,310536300,9410,9400,9420,9390,3216
|
|
20241213,090900,280324560,9400,9420,9420,9390,1104
|
|
20241213,090800,269953120,9400,9430,9430,9400,2490
|
|
20241213,090700,246544900,9430,9430,9440,9420,1462
|
|
20241213,090600,232746610,9440,9390,9440,9350,1772
|
|
20241213,090500,216107180,9400,9390,9400,9370,1198
|
|
20241213,090400,204856940,9380,9400,9400,9360,2761
|
|
20241213,090300,178987600,9400,9430,9440,9340,7339
|
|
20241213,090200,110059700,9420,9430,9430,9400,2638
|
|
20241213,090100,85233450,9430,9410,9460,9380,6455
|
|
20241213,090000,24386410,9400,9380,9440,9380,2548
|